Marks Electrical Group (MRK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks Electrical Group

Date Open High Low Close* Volume
27/02/2025 54.50p 55.00p 53.80p 54.50p 33086
26/02/2025 54.50p 55.00p 54.50p 54.50p 7000
25/02/2025 54.50p 56.00p 53.00p 54.50p 16487
24/02/2025 54.50p 55.55p 53.80p 54.50p 20760
21/02/2025 54.50p 55.00p 53.71p 54.50p 0
20/02/2025 54.50p 56.00p 53.00p 55.00p 1159
19/02/2025 54.50p 55.25p 54.00p 54.50p 383
18/02/2025 54.50p 55.00p 53.75p 55.00p 13946
17/02/2025 54.50p 54.50p 53.00p 54.50p 6859
14/02/2025 54.50p 54.50p 54.50p 54.50p 17591
13/02/2025 54.50p 56.00p 53.00p 54.50p 30481
12/02/2025 54.50p 54.50p 53.00p 54.50p 2120
11/02/2025 54.50p 56.00p 53.60p 54.50p 1166
10/02/2025 54.50p 56.00p 53.00p 54.50p 11538
07/02/2025 54.50p 54.50p 53.51p 54.50p 239
06/02/2025 54.50p 54.50p 53.71p 54.50p 0
05/02/2025 54.50p 56.00p 54.00p 54.50p 5593
04/02/2025 54.50p 56.00p 53.00p 54.50p 7010
03/02/2025 54.00p 54.38p 53.23p 54.00p 25879
31/01/2025 54.00p 54.00p 53.38p 54.00p 10000
30/01/2025 54.00p 54.39p 53.00p 54.00p 4148
29/01/2025 54.00p 54.50p 53.00p 54.00p 349613
28/01/2025 54.00p 55.00p 53.00p 53.00p 17847
27/01/2025 54.00p 55.00p 53.00p 54.00p 35404
24/01/2025 54.00p 54.10p 53.50p 54.00p 38999
23/01/2025 54.00p 54.00p 53.50p 54.00p 6000
22/01/2025 54.00p 54.70p 54.00p 54.00p 22500
21/01/2025 53.75p 55.00p 52.76p 54.00p 59104
20/01/2025 53.75p 54.00p 53.75p 53.75p 4577
17/01/2025 53.75p 53.75p 52.50p 53.75p 6432
16/01/2025 53.75p 53.75p 53.25p 53.75p 4861
15/01/2025 53.75p 54.00p 53.25p 53.75p 6342
14/01/2025 53.00p 54.00p 53.00p 53.25p 8425
13/01/2025 53.00p 55.00p 52.00p 53.00p 7015
10/01/2025 53.00p 54.00p 53.00p 53.00p 9900
09/01/2025 53.00p 53.04p 52.00p 53.00p 3025497
08/01/2025 53.00p 53.00p 52.71p 53.00p 0
07/01/2025 53.00p 54.00p 53.00p 53.00p 1874
06/01/2025 53.00p 53.60p 53.00p 53.00p 5744
03/01/2025 53.00p 54.00p 52.00p 53.00p 54608
02/01/2025 53.00p 54.00p 53.00p 53.00p 19701
31/12/2024 53.00p 53.00p 53.00p 53.00p 0
30/12/2024 53.00p 54.00p 52.00p 53.00p 5487
27/12/2024 53.00p 54.00p 53.00p 53.00p 7279
24/12/2024 53.00p 53.62p 53.00p 53.00p 3045
23/12/2024 52.50p 54.00p 52.50p 53.00p 13238
20/12/2024 52.50p 53.65p 52.50p 53.00p 44215
19/12/2024 52.50p 53.70p 52.50p 52.50p 4638
18/12/2024 52.50p 52.50p 51.79p 52.50p 0
17/12/2024 52.50p 52.50p 51.65p 52.50p 2727
16/12/2024 52.50p 54.00p 51.00p 52.50p 2797
13/12/2024 52.50p 54.00p 51.00p 52.50p 14164
12/12/2024 52.50p 53.90p 52.35p 52.50p 20933
11/12/2024 52.50p 53.90p 52.50p 52.50p 33
10/12/2024 52.50p 54.00p 52.50p 52.50p 708
09/12/2024 52.50p 52.50p 51.00p 52.50p 423278
06/12/2024 52.00p 54.00p 52.00p 52.50p 7848
05/12/2024 52.00p 52.95p 51.00p 52.00p 50550
04/12/2024 52.00p 53.00p 51.00p 52.00p 19
03/12/2024 52.00p 53.00p 51.00p 52.00p 39213
02/12/2024 51.50p 53.00p 50.00p 52.00p 19796
29/11/2024 51.50p 53.00p 49.00p 53.00p 21563
28/11/2024 51.50p 51.95p 51.11p 51.50p 15729
27/11/2024 51.50p 52.97p 51.00p 51.50p 8333
26/11/2024 50.50p 52.70p 50.00p 51.50p 183447
25/11/2024 50.50p 50.50p 48.00p 50.50p 6790965
22/11/2024 50.50p 50.70p 50.50p 50.50p 14040
21/11/2024 50.50p 50.56p 50.50p 50.50p 0
20/11/2024 50.50p 50.50p 50.50p 50.50p 461
19/11/2024 50.50p 51.00p 49.95p 50.00p 27136
18/11/2024 50.50p 50.50p 50.05p 50.50p 849
15/11/2024 50.50p 50.56p 50.05p 50.50p 47700
14/11/2024 50.50p 51.00p 49.00p 50.50p 23315
13/11/2024 50.50p 50.50p 49.60p 50.50p 40526
12/11/2024 56.00p 56.00p 48.50p 50.50p 202523
11/11/2024 58.50p 58.50p 58.00p 58.50p 16730
08/11/2024 58.50p 58.50p 55.68p 58.50p 8411
07/11/2024 58.50p 58.50p 58.42p 58.50p 500
06/11/2024 58.50p 58.50p 58.00p 58.50p 7277
05/11/2024 58.50p 59.00p 58.00p 58.00p 23600
04/11/2024 57.50p 59.00p 57.00p 59.00p 10871
01/11/2024 57.50p 57.60p 57.15p 57.50p 4990
31/10/2024 57.50p 58.00p 57.00p 58.00p 23344
30/10/2024 57.50p 58.00p 57.00p 57.50p 26122
29/10/2024 57.50p 57.50p 57.00p 57.50p 38872
28/10/2024 57.50p 58.00p 57.20p 58.00p 27475
25/10/2024 57.50p 58.00p 55.00p 57.50p 7035
24/10/2024 58.00p 58.00p 57.00p 57.50p 6002
23/10/2024 58.50p 58.50p 57.00p 58.00p 3918
22/10/2024 58.50p 58.89p 58.50p 58.50p 4921
21/10/2024 58.50p 58.50p 58.00p 58.50p 2143
18/10/2024 58.50p 58.50p 57.00p 58.50p 13192
17/10/2024 58.50p 58.50p 58.00p 58.50p 6223
16/10/2024 60.00p 60.00p 58.00p 58.50p 3490
15/10/2024 60.00p 62.00p 58.55p 60.00p 5254
14/10/2024 60.00p 62.00p 58.55p 62.00p 20770
11/10/2024 60.00p 60.51p 60.00p 60.00p 0
10/10/2024 60.00p 60.51p 60.00p 60.00p 0
09/10/2024 60.00p 62.00p 58.52p 60.00p 4997
08/10/2024 60.00p 60.51p 60.00p 60.00p 0
07/10/2024 60.00p 62.00p 60.00p 60.00p 8022
04/10/2024 60.00p 62.00p 58.30p 60.00p 45
03/10/2024 60.00p 60.00p 58.00p 60.00p 3325
02/10/2024 60.50p 60.50p 59.35p 60.00p 61034
01/10/2024 60.50p 60.50p 59.00p 60.50p 2458
30/09/2024 60.00p 60.50p 59.35p 60.50p 6120
27/09/2024 60.00p 60.00p 59.00p 60.00p 1397
26/09/2024 59.50p 61.00p 59.00p 60.00p 33017
25/09/2024 59.50p 59.50p 59.25p 59.50p 1459
24/09/2024 59.50p 60.00p 59.50p 59.50p 4468
23/09/2024 59.00p 59.90p 59.00p 59.50p 7556
20/09/2024 59.00p 59.80p 58.00p 59.00p 5145
19/09/2024 59.00p 60.00p 59.00p 59.00p 2
18/09/2024 59.00p 60.00p 58.00p 59.00p 8024
17/09/2024 61.50p 61.50p 58.20p 59.00p 44194
16/09/2024 63.00p 65.00p 61.00p 63.00p 22469
13/09/2024 63.00p 65.00p 61.00p 63.00p 821
12/09/2024 63.00p 65.00p 60.00p 63.00p 30826
11/09/2024 63.00p 63.30p 61.50p 63.00p 1999
10/09/2024 63.00p 63.88p 63.00p 63.00p 0
09/09/2024 63.00p 63.00p 61.50p 63.00p 1518
06/09/2024 63.00p 63.38p 61.50p 63.00p 13000
05/09/2024 63.00p 63.88p 63.00p 63.00p 0
04/09/2024 63.00p 63.00p 61.00p 63.00p 2481
03/09/2024 63.00p 63.60p 61.18p 63.00p 10508
02/09/2024 63.50p 65.00p 61.00p 63.00p 11114
30/08/2024 63.50p 63.50p 62.00p 63.50p 10193
29/08/2024 63.00p 63.50p 62.00p 63.50p 7304
27/08/2024 64.50p 65.00p 64.00p 64.50p 14570
23/08/2024 65.00p 65.00p 64.00p 64.50p 6877
22/08/2024 65.00p 66.00p 64.95p 65.00p 8088
21/08/2024 65.00p 65.00p 64.12p 65.00p 8333
20/08/2024 65.00p 66.00p 63.00p 65.00p 2268
19/08/2024 65.00p 65.00p 64.99p 65.00p 193
16/08/2024 65.00p 66.00p 64.00p 66.00p 6401
15/08/2024 65.00p 66.00p 62.50p 65.00p 147359
14/08/2024 65.00p 66.00p 62.00p 65.00p 73194
13/08/2024 65.00p 66.00p 62.00p 62.00p 6228
12/08/2024 65.00p 65.00p 64.41p 65.00p 3425
09/08/2024 65.00p 65.00p 64.22p 65.00p 11433
08/08/2024 65.00p 65.00p 62.00p 65.00p 39485
07/08/2024 65.00p 66.00p 64.00p 65.00p 140672
06/08/2024 65.50p 66.00p 63.00p 65.00p 44673
05/08/2024 65.50p 66.00p 65.00p 65.50p 12918
02/08/2024 65.50p 65.50p 65.00p 65.50p 2993
01/08/2024 66.00p 66.00p 65.00p 65.50p 7584
31/07/2024 66.00p 67.00p 61.15p 66.00p 26502
30/07/2024 67.00p 68.00p 65.00p 66.00p 14956
29/07/2024 67.50p 67.50p 66.00p 67.00p 21557
26/07/2024 68.50p 68.50p 67.00p 67.50p 8857
25/07/2024 68.50p 68.50p 67.00p 68.50p 9381
24/07/2024 69.00p 69.00p 68.05p 68.50p 18636
23/07/2024 70.00p 70.00p 69.49p 70.00p 5010
22/07/2024 70.00p 70.00p 69.00p 70.00p 2000
19/07/2024 70.00p 70.00p 69.00p 70.00p 4641
18/07/2024 70.00p 70.00p 69.80p 70.00p 4953
17/07/2024 70.00p 70.00p 69.25p 70.00p 32686
16/07/2024 70.00p 70.00p 69.95p 70.00p 7051
15/07/2024 70.00p 70.00p 68.50p 70.00p 32257
12/07/2024 70.00p 70.00p 69.90p 70.00p 5750
11/07/2024 70.00p 71.00p 69.00p 70.00p 16750
10/07/2024 70.00p 70.00p 70.00p 70.00p 9220
09/07/2024 70.00p 70.05p 69.00p 70.00p 173321
08/07/2024 71.00p 72.00p 70.00p 70.00p 6081
05/07/2024 71.00p 71.00p 70.67p 71.00p 0
04/07/2024 71.00p 71.00p 70.02p 71.00p 1344
03/07/2024 71.00p 71.00p 70.00p 71.00p 5890
02/07/2024 71.00p 72.00p 70.00p 71.00p 33892
01/07/2024 71.00p 71.00p 70.00p 71.00p 7700
28/06/2024 71.50p 73.00p 69.00p 71.00p 10444
27/06/2024 72.00p 73.00p 70.00p 73.00p 63563
26/06/2024 76.00p 77.00p 68.00p 72.00p 304342
25/06/2024 70.50p 71.00p 69.00p 70.50p 29518
24/06/2024 70.50p 71.50p 70.00p 70.50p 95987
21/06/2024 70.50p 70.50p 70.50p 70.50p 15000
20/06/2024 70.50p 70.50p 70.20p 70.50p 22919
19/06/2024 71.00p 71.00p 70.01p 70.50p 21711
18/06/2024 71.00p 72.00p 70.00p 70.00p 10020
17/06/2024 71.00p 71.00p 70.00p 71.00p 23392
14/06/2024 71.50p 73.00p 70.50p 71.00p 34182
13/06/2024 67.50p 72.00p 67.50p 71.50p 3578276
12/06/2024 67.50p 69.00p 67.50p 68.50p 222434
11/06/2024 67.50p 69.00p 67.50p 68.50p 573
10/06/2024 67.50p 69.00p 67.50p 68.50p 10941
07/06/2024 67.50p 69.00p 67.50p 69.00p 13483
06/06/2024 67.50p 70.00p 67.50p 68.50p 150327
05/06/2024 67.50p 69.00p 67.50p 68.50p 223020
04/06/2024 67.50p 69.00p 67.50p 68.50p 123541
03/06/2024 67.50p 69.50p 67.50p 69.00p 245635
31/05/2024 67.50p 69.00p 67.50p 68.50p 234849
30/05/2024 67.50p 69.00p 67.50p 68.50p 23487
29/05/2024 67.50p 69.00p 67.50p 67.50p 57750
28/05/2024 67.50p 69.00p 66.00p 67.50p 16458
24/05/2024 67.50p 69.00p 64.50p 67.50p 245
23/05/2024 67.50p 69.00p 67.50p 67.50p 21296
22/05/2024 67.50p 69.00p 67.50p 67.50p 10586
21/05/2024 67.50p 68.79p 67.35p 67.50p 35510
20/05/2024 67.50p 69.00p 66.00p 67.50p 20281
17/05/2024 67.50p 69.00p 67.50p 67.50p 1250
16/05/2024 66.50p 68.00p 66.00p 67.50p 25229

*Close Price adjusted for both dividends and splits